4507 塩野義製薬(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,020	2,025	1,999	2,010	1,316,200	670
2009-12-29	2,000	2,020	1,985	2,010	1,759,700	670
2009-12-28	1,966	1,993	1,960	1,990	900,700	663.33
2009-12-25	1,970	1,970	1,952	1,957	663,400	652.33
2009-12-24	1,991	1,995	1,979	1,980	1,789,700	660
2009-12-22	1,955	1,955	1,929	1,949	1,343,600	649.67
2009-12-21	1,909	1,930	1,907	1,928	1,313,300	642.67
2009-12-18	1,851	1,896	1,841	1,892	3,080,600	630.67
2009-12-17	1,863	1,874	1,857	1,866	2,149,900	622
2009-12-16	1,888	1,917	1,867	1,874	3,004,800	624.67
2009-12-15	1,932	1,937	1,906	1,918	2,086,200	639.33
2009-12-14	1,961	1,981	1,932	1,970	1,532,200	656.67
2009-12-11	1,938	1,974	1,926	1,972	4,243,200	657.33
2009-12-10	1,951	1,970	1,928	1,941	797,800	647
2009-12-09	1,986	1,996	1,974	1,975	840,900	658.33
2009-12-08	1,948	1,993	1,946	1,986	1,035,100	662
2009-12-07	1,990	2,005	1,966	1,978	1,199,400	659.33
2009-12-04	1,959	1,974	1,937	1,960	917,400	653.33
2009-12-03	1,905	1,950	1,905	1,950	1,331,900	650
2009-12-02	1,919	1,930	1,890	1,895	1,138,900	631.67
2009-12-01	1,885	1,929	1,867	1,918	1,867,500	639.33
2009-11-30	1,849	1,862	1,818	1,862	1,422,200	620.67
2009-11-27	1,831	1,859	1,811	1,819	1,431,000	606.33
2009-11-26	1,817	1,866	1,813	1,848	1,872,900	616
2009-11-25	1,819	1,823	1,798	1,802	813,900	600.67
2009-11-24	1,825	1,832	1,811	1,813	901,100	604.33
2009-11-20	1,840	1,859	1,831	1,838	1,412,700	612.67
2009-11-19	1,843	1,848	1,808	1,828	1,513,900	609.33
2009-11-18	1,837	1,848	1,805	1,813	1,706,900	604.33
2009-11-17	1,850	1,878	1,839	1,860	1,461,900	620
2009-11-16	1,825	1,860	1,822	1,836	1,384,700	612
2009-11-13	1,871	1,894	1,844	1,852	2,052,900	617.33
2009-11-12	1,946	1,955	1,886	1,893	1,309,000	631
2009-11-11	1,935	1,967	1,934	1,955	1,632,300	651.67
2009-11-10	1,920	1,940	1,913	1,917	1,069,700	639
2009-11-09	1,945	1,949	1,911	1,927	974,200	642.33
2009-11-06	1,944	1,949	1,918	1,933	1,349,100	644.33
2009-11-05	2,035	2,035	1,938	1,938	2,593,400	646
2009-11-04	1,974	2,025	1,950	2,010	1,831,900	670
2009-11-02	1,942	1,954	1,931	1,944	1,811,100	648
2009-10-30	2,015	2,020	1,970	1,972	2,121,800	657.33
2009-10-29	2,035	2,050	2,005	2,010	1,967,300	670
2009-10-28	2,040	2,070	2,035	2,055	1,286,700	685
2009-10-27	2,050	2,075	2,035	2,035	1,877,800	678.33
2009-10-26	2,010	2,175	2,010	2,105	3,814,100	701.67
2009-10-23	2,065	2,065	2,030	2,035	963,300	678.33
2009-10-22	2,075	2,075	2,035	2,060	962,300	686.67
2009-10-21	2,075	2,080	2,065	2,075	590,400	691.67
2009-10-20	2,080	2,090	2,075	2,085	628,200	695
2009-10-19	2,070	2,070	2,045	2,070	924,300	690
2009-10-16	2,080	2,095	2,070	2,080	1,318,900	693.33
2009-10-15	2,070	2,080	2,045	2,075	1,045,700	691.67
2009-10-14	2,050	2,095	2,040	2,045	1,248,200	681.67
2009-10-13	2,030	2,045	2,015	2,035	789,600	678.33
2009-10-09	2,040	2,050	2,010	2,035	1,856,400	678.33
2009-10-08	2,030	2,045	2,020	2,020	1,365,400	673.33
2009-10-07	2,055	2,055	2,025	2,030	1,023,900	676.67
2009-10-06	2,075	2,085	2,035	2,050	1,066,300	683.33
2009-10-05	2,090	2,100	2,055	2,065	1,087,000	688.33
2009-10-02	2,065	2,110	2,065	2,090	1,595,500	696.67
2009-10-01	2,130	2,140	2,075	2,105	1,453,700	701.67
2009-09-30	2,080	2,125	2,065	2,125	1,210,000	708.33
2009-09-29	2,070	2,075	2,035	2,060	1,373,000	686.67
2009-09-28	2,030	2,085	2,030	2,045	1,259,000	681.67
2009-09-25	2,065	2,100	2,020	2,050	2,033,000	683.33
2009-09-24	2,200	2,205	2,105	2,125	2,870,000	708.33
2009-09-18	2,125	2,190	2,105	2,180	1,741,000	726.67
2009-09-17	2,160	2,165	2,115	2,130	1,813,000	710
2009-09-16	2,235	2,240	2,160	2,165	2,344,000	721.67
2009-09-15	2,125	2,255	2,105	2,200	3,564,000	733.33
2009-09-14	2,125	2,145	2,085	2,100	1,129,000	700
2009-09-11	2,140	2,180	2,130	2,155	3,933,000	718.33
2009-09-10	2,120	2,130	2,105	2,125	1,390,000	708.33
2009-09-09	2,130	2,130	2,080	2,095	1,001,000	698.33
2009-09-08	2,090	2,120	2,080	2,100	871,000	700
2009-09-07	2,110	2,125	2,085	2,095	1,144,000	698.33
2009-09-04	2,180	2,185	2,085	2,090	2,732,000	696.67
2009-09-03	2,205	2,215	2,175	2,185	1,631,000	728.33
2009-09-02	2,210	2,230	2,180	2,190	1,818,000	730
2009-09-01	2,240	2,270	2,220	2,240	1,851,000	746.67
2009-08-31	2,335	2,380	2,265	2,280	1,843,000	760
2009-08-28	2,315	2,330	2,290	2,330	1,206,000	776.67
2009-08-27	2,325	2,345	2,270	2,295	2,482,000	765
2009-08-26	2,285	2,375	2,275	2,345	2,239,000	781.67
2009-08-25	2,220	2,295	2,220	2,270	1,166,000	756.67
2009-08-24	2,240	2,260	2,215	2,245	1,020,000	748.33
2009-08-21	2,220	2,220	2,180	2,200	1,253,000	733.33
2009-08-20	2,230	2,245	2,200	2,220	1,571,000	740
2009-08-19	2,170	2,240	2,160	2,225	1,973,000	741.67
2009-08-18	2,150	2,175	2,150	2,165	952,000	721.67
2009-08-17	2,155	2,170	2,140	2,145	1,453,000	715
2009-08-14	2,190	2,190	2,140	2,155	1,756,000	718.33
2009-08-13	2,170	2,190	2,165	2,175	1,771,000	725
2009-08-12	2,160	2,205	2,160	2,190	1,450,000	730
2009-08-11	2,155	2,220	2,150	2,200	2,057,000	733.33
2009-08-10	2,160	2,165	2,125	2,150	1,082,000	716.67
2009-08-07	2,145	2,150	2,105	2,120	1,798,000	706.67
2009-08-06	2,160	2,180	2,150	2,160	2,333,000	720
2009-08-05	2,100	2,220	2,100	2,200	4,240,000	733.33
2009-08-04	2,020	2,125	2,020	2,105	4,025,000	701.67
2009-08-03	1,973	2,065	1,971	2,060	3,605,000	686.67
2009-07-31	1,930	1,970	1,920	1,959	1,651,000	653
2009-07-30	1,926	1,927	1,909	1,915	950,000	638.33
2009-07-29	1,907	1,928	1,907	1,925	1,427,000	641.67
2009-07-28	1,893	1,906	1,892	1,896	1,367,000	632
2009-07-27	1,921	1,937	1,916	1,921	1,074,000	640.33
2009-07-24	1,930	1,930	1,895	1,910	1,206,000	636.67
2009-07-23	1,917	1,927	1,892	1,910	2,057,000	636.67
2009-07-22	1,887	1,925	1,878	1,916	2,273,000	638.67
2009-07-21	1,861	1,877	1,846	1,867	2,066,000	622.33
2009-07-17	1,781	1,840	1,767	1,831	2,524,000	610.33
2009-07-16	1,797	1,799	1,774	1,780	1,872,000	593.33
2009-07-15	1,800	1,816	1,780	1,790	2,224,000	596.67
2009-07-14	1,862	1,863	1,793	1,805	3,219,000	601.67
2009-07-13	1,891	1,910	1,869	1,869	2,062,000	623
2009-07-10	1,907	1,907	1,875	1,888	2,281,000	629.33
2009-07-09	1,898	1,921	1,861	1,883	1,659,000	627.67
2009-07-08	1,927	1,943	1,893	1,901	1,764,000	633.67
2009-07-07	1,928	1,954	1,921	1,944	1,777,000	648
2009-07-06	1,890	1,942	1,882	1,928	2,985,000	642.67
2009-07-03	1,870	1,894	1,860	1,879	1,858,000	626.33
2009-07-02	1,871	1,887	1,853	1,869	2,407,000	623
2009-07-01	1,852	1,894	1,838	1,875	1,389,000	625
2009-06-30	1,888	1,888	1,856	1,867	1,523,000	622.33
2009-06-29	1,879	1,896	1,872	1,884	2,078,000	628
2009-06-26	1,850	1,881	1,831	1,876	2,259,000	625.33
2009-06-25	1,845	1,846	1,806	1,826	1,945,000	608.67
2009-06-24	1,829	1,861	1,821	1,850	2,312,000	616.67
2009-06-23	1,823	1,833	1,808	1,817	2,393,000	605.67
2009-06-22	1,809	1,841	1,808	1,826	2,049,000	608.67
2009-06-19	1,805	1,805	1,785	1,802	1,920,000	600.67
2009-06-18	1,802	1,807	1,783	1,805	2,733,000	601.67
2009-06-17	1,817	1,820	1,793	1,802	2,617,000	600.67
2009-06-16	1,859	1,865	1,834	1,836	1,182,000	612
2009-06-15	1,856	1,868	1,831	1,859	1,726,000	619.67
2009-06-12	1,859	1,859	1,836	1,850	5,358,000	616.67
2009-06-11	1,858	1,862	1,821	1,823	1,717,000	607.67
2009-06-10	1,826	1,861	1,821	1,857	1,318,000	619
2009-06-09	1,815	1,834	1,805	1,826	1,139,000	608.67
2009-06-08	1,830	1,834	1,816	1,828	1,153,000	609.33
2009-06-05	1,867	1,867	1,830	1,837	1,299,000	612.33
2009-06-04	1,883	1,884	1,852	1,854	1,691,000	618
2009-06-03	1,863	1,879	1,850	1,853	1,247,000	617.67
2009-06-02	1,862	1,876	1,850	1,860	2,007,000	620
2009-06-01	1,910	1,910	1,870	1,892	974,000	630.67
2009-05-29	1,902	1,902	1,866	1,880	1,324,000	626.67
2009-05-28	1,883	1,918	1,883	1,891	1,113,000	630.33
2009-05-27	1,903	1,915	1,879	1,900	2,102,000	633.33
2009-05-26	1,935	1,938	1,896	1,903	2,077,000	634.33
2009-05-25	1,996	1,998	1,936	1,952	3,416,000	650.67
2009-05-22	1,845	1,855	1,832	1,846	780,000	615.33
2009-05-21	1,856	1,873	1,846	1,859	839,000	619.67
2009-05-20	1,918	1,924	1,879	1,879	1,086,000	626.33
2009-05-19	1,909	1,913	1,880	1,888	1,197,000	629.33
2009-05-18	1,841	1,876	1,829	1,853	1,322,000	617.67
2009-05-15	1,854	1,876	1,835	1,845	1,331,000	615
2009-05-14	1,870	1,889	1,854	1,866	1,215,000	622
2009-05-13	1,860	1,918	1,850	1,900	2,325,000	633.33
2009-05-12	1,838	1,857	1,822	1,838	2,265,000	612.67
2009-05-11	1,719	1,860	1,703	1,837	3,231,000	612.33
2009-05-08	1,682	1,734	1,662	1,728	2,203,000	576
2009-05-07	1,649	1,678	1,643	1,668	1,871,000	556
2009-05-01	1,705	1,705	1,655	1,674	1,088,000	558
2009-04-30	1,699	1,704	1,670	1,695	1,201,000	565
2009-04-28	1,655	1,672	1,642	1,644	1,757,000	548
2009-04-27	1,670	1,687	1,633	1,655	2,131,000	551.67
2009-04-24	1,650	1,674	1,630	1,641	2,220,000	547
2009-04-23	1,706	1,713	1,680	1,709	1,128,000	569.67
2009-04-22	1,718	1,725	1,686	1,705	1,737,000	568.33
2009-04-21	1,709	1,731	1,696	1,716	1,606,000	572
2009-04-20	1,731	1,744	1,701	1,708	1,172,000	569.33
2009-04-17	1,791	1,793	1,736	1,741	1,953,000	580.33
2009-04-16	1,749	1,785	1,730	1,761	2,059,000	587
2009-04-15	1,644	1,713	1,644	1,711	1,833,000	570.33
2009-04-14	1,662	1,685	1,636	1,674	2,373,000	558
2009-04-13	1,720	1,721	1,683	1,687	936,000	562.33
2009-04-10	1,761	1,761	1,713	1,719	1,934,000	573
2009-04-09	1,744	1,744	1,706	1,731	1,586,000	577
2009-04-08	1,726	1,740	1,688	1,714	2,110,000	571.33
2009-04-07	1,694	1,736	1,680	1,725	1,429,000	575
2009-04-06	1,714	1,718	1,685	1,693	1,057,000	564.33
2009-04-03	1,717	1,718	1,677	1,684	2,189,000	561.33
2009-04-02	1,765	1,769	1,703	1,725	2,814,000	575
2009-04-01	1,688	1,728	1,664	1,721	2,295,000	573.67
2009-03-31	1,723	1,723	1,680	1,684	2,806,000	561.33
2009-03-30	1,704	1,723	1,654	1,658	1,739,000	552.67
2009-03-27	1,664	1,708	1,661	1,692	2,210,000	564
2009-03-26	1,643	1,695	1,612	1,694	1,959,000	564.67
2009-03-25	1,625	1,665	1,611	1,661	2,917,000	553.67
2009-03-24	1,624	1,636	1,592	1,633	2,462,000	544.33
2009-03-23	1,599	1,625	1,587	1,609	1,712,000	536.33
2009-03-19	1,555	1,608	1,555	1,600	1,802,000	533.33
2009-03-18	1,576	1,581	1,537	1,571	2,359,000	523.67
2009-03-17	1,525	1,550	1,516	1,546	4,217,000	515.33
2009-03-16	1,623	1,638	1,580	1,580	2,126,000	526.67
2009-03-13	1,660	1,660	1,596	1,610	5,792,000	536.67
2009-03-12	1,677	1,713	1,656	1,660	3,308,000	553.33
2009-03-11	1,613	1,633	1,594	1,617	1,791,000	539
2009-03-10	1,583	1,586	1,536	1,553	2,463,000	517.67
2009-03-09	1,578	1,602	1,560	1,586	1,721,000	528.67
2009-03-06	1,552	1,586	1,526	1,577	2,695,000	525.67
2009-03-05	1,542	1,610	1,538	1,600	3,828,000	533.33
2009-03-04	1,490	1,524	1,490	1,512	2,547,000	504
2009-03-03	1,496	1,524	1,491	1,513	2,130,000	504.33
2009-03-02	1,546	1,574	1,512	1,526	2,088,000	508.67
2009-02-27	1,601	1,606	1,551	1,606	2,264,000	535.33
2009-02-26	1,554	1,603	1,552	1,592	3,671,000	530.67
2009-02-25	1,571	1,600	1,507	1,524	2,504,000	508
2009-02-24	1,530	1,558	1,510	1,541	1,722,000	513.67
2009-02-23	1,527	1,580	1,522	1,560	2,187,000	520
2009-02-20	1,518	1,567	1,518	1,562	2,761,000	520.67
2009-02-19	1,540	1,560	1,525	1,530	3,464,000	510
2009-02-18	1,558	1,559	1,511	1,516	3,715,000	505.33
2009-02-17	1,617	1,623	1,600	1,618	1,601,000	539.33
2009-02-16	1,623	1,645	1,592	1,611	1,517,000	537
2009-02-13	1,627	1,658	1,598	1,623	2,563,000	541
2009-02-12	1,612	1,624	1,582	1,597	2,081,000	532.33
2009-02-10	1,679	1,698	1,605	1,613	1,634,000	537.67
2009-02-09	1,739	1,745	1,668	1,669	1,668,000	556.33
2009-02-06	1,702	1,728	1,696	1,709	3,432,000	569.67
2009-02-05	1,657	1,660	1,597	1,608	4,431,000	536
2009-02-04	1,730	1,730	1,666	1,675	4,667,000	558.33
2009-02-03	1,799	1,840	1,747	1,760	3,469,000	586.67
2009-02-02	1,933	1,933	1,816	1,848	3,929,000	616
2009-01-30	1,945	1,954	1,899	1,940	1,673,000	646.67
2009-01-29	1,852	1,918	1,842	1,915	2,743,000	638.33
2009-01-28	1,877	1,899	1,851	1,856	1,265,000	618.67
2009-01-27	1,890	1,907	1,849	1,890	2,153,000	630
2009-01-26	1,823	1,853	1,812	1,836	1,607,000	612
2009-01-23	1,859	1,867	1,814	1,822	2,051,000	607.33
2009-01-22	1,844	1,904	1,802	1,889	2,886,000	629.67
2009-01-21	1,823	1,889	1,815	1,839	3,305,000	613
2009-01-20	1,813	1,836	1,779	1,833	2,906,000	611
2009-01-19	1,845	1,852	1,765	1,791	2,999,000	597
2009-01-16	1,811	1,865	1,804	1,844	2,869,000	614.67
2009-01-15	1,800	1,825	1,771	1,781	3,645,000	593.67
2009-01-14	1,884	1,906	1,835	1,844	3,278,000	614.67
2009-01-13	1,936	1,937	1,885	1,913	2,636,000	637.67
2009-01-09	2,030	2,035	1,983	1,996	1,685,000	665.33
2009-01-08	2,010	2,055	2,005	2,010	1,837,000	670
2009-01-07	2,070	2,080	1,970	1,980	3,129,000	660
2009-01-06	2,150	2,160	2,050	2,065	3,015,000	688.33
2009-01-05	2,325	2,325	2,175	2,200	1,485,000	733.33

分割・併合履歴： [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30